Macpower CNC Machines Ltd (MACP)

MACP
🏛️ Indien →
835.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 880.00 880.00 821.10 835.00 0.0M
2025-09-25 895.00 895.00 848.00 860.85 0.0M
2025-09-24 857.95 887.00 856.00 870.10 0.0M
2025-09-23 842.50 914.90 842.50 869.60 0.0M
2025-09-22 853.50 875.60 843.00 862.20 0.0M
2025-09-19 894.00 895.00 861.00 868.30 0.0M
2025-09-18 915.00 915.00 862.00 867.70 0.0M
2025-09-17 912.60 919.85 882.25 895.55 0.0M
2025-09-16 918.00 921.40 900.05 912.60 0.0M
2025-09-15 910.00 927.80 886.55 913.05 0.0M
2025-09-12 916.20 920.95 890.45 906.05 0.0M
2025-09-11 909.00 940.05 900.00 900.75 0.0M
2025-09-10 892.00 933.00 875.70 923.00 0.0M
2025-09-09 870.00 900.00 849.85 890.60 0.0M
2025-09-08 844.00 878.00 815.00 864.30 0.0M
2025-09-05 812.20 852.15 805.50 814.85 0.0M
2025-09-04 864.00 874.90 833.90 845.55 0.0M
2025-09-03 836.10 849.35 826.00 836.00 0.0M
2025-09-02 866.65 885.90 840.00 842.55 0.0M
2025-09-01 802.00 888.20 802.00 860.65 0.0M
2025-08-29 827.80 830.60 804.00 809.80 0.0M
2025-08-28 834.40 834.40 803.00 827.80 0.0M
2025-08-26 822.60 826.40 803.00 816.60 0.0M
2025-08-25 815.40 855.60 810.00 816.40 0.0M
2025-08-22 836.60 843.70 816.20 824.60 0.0M
2025-08-21 825.00 844.90 820.00 836.60 0.0M
2025-08-20 800.00 844.90 800.00 824.20 0.0M
2025-08-19 827.00 859.90 780.10 799.90 0.0M
2025-08-18 868.00 868.00 825.00 827.30 0.0M
2025-08-14 892.80 892.80 852.90 852.90 0.0M
2025-08-13 896.00 898.30 864.10 897.70 0.0M
2025-08-12 799.00 855.60 799.00 855.60 0.0M
2025-08-11 787.00 830.00 787.00 814.90 0.0M
2025-08-08 818.80 818.80 818.80 818.80 0.0M
2025-08-07 861.90 861.90 861.90 861.90 0.0M
2025-08-06 911.10 949.00 907.20 907.20 0.0M
2025-08-05 1,005.10 1,025.10 954.90 954.90 0.0M
2025-08-04 1,090.00 1,090.00 991.10 1,005.10 0.0M
2025-08-01 1,019.90 1,041.00 1,017.00 1,041.00 0.0M
2025-07-31 990.00 1,020.60 990.00 1,020.60 0.0M
2025-07-30 1,000.00 1,000.60 1,000.00 1,000.60 0.0M
2025-07-29 1,007.00 1,015.90 1,000.60 1,000.60 0.0M
2025-07-28 1,023.10 1,023.10 1,021.00 1,021.00 0.0M
2025-07-25 1,041.80 1,041.80 1,041.80 1,041.80 0.0M
2025-07-24 1,051.00 1,065.00 1,051.00 1,063.00 0.0M
2025-07-23 1,071.50 1,071.50 1,050.10 1,050.10 0.0M
2025-07-22 1,029.50 1,071.50 1,029.50 1,071.50 0.0M
2025-07-21 1,071.90 1,073.90 1,050.50 1,050.50 0.0M
2025-07-18 1,078.80 1,078.80 1,069.00 1,071.90 0.0M
2025-07-17 1,037.00 1,057.70 1,020.00 1,057.70 0.0M
2025-07-16 1,031.00 1,037.70 1,025.10 1,037.00 0.0M
2025-07-15 1,003.90 1,030.00 1,003.90 1,025.10 0.0M
2025-07-14 1,005.10 1,024.50 1,005.10 1,024.30 0.0M
2025-07-11 1,020.00 1,025.00 1,000.00 1,025.00 0.0M
2025-07-10 1,015.00 1,015.00 1,006.00 1,006.00 0.0M
2025-07-09 996.90 1,003.70 996.90 1,003.20 0.0M
2025-07-08 984.30 984.30 984.10 984.10 0.0M
2025-07-07 962.00 970.00 962.00 965.00 0.0M
2025-07-04 989.90 989.90 972.50 972.50 0.0M
2025-07-03 965.50 992.30 965.50 992.30 0.0M
2025-07-02 972.90 972.90 972.90 972.90 0.0M
2025-07-01 992.70 992.70 992.70 992.70 0.0M
2025-06-30 1,030.50 1,030.50 1,012.85 1,012.85 0.0M
2025-06-27 1,043.25 1,043.25 1,032.00 1,033.50 0.0M
2025-06-26 1,022.85 1,022.85 1,022.80 1,022.80 0.0M
2025-06-25 1,002.80 1,002.80 1,002.80 1,002.80 0.0M
2025-06-24 983.15 983.15 983.15 983.15 0.0M
2025-06-23 960.00 963.90 960.00 963.90 0.0M
2025-06-20 955.00 955.00 930.30 945.00 0.0M
2025-06-19 946.00 946.00 931.10 945.00 0.0M
2025-06-18 947.00 950.10 947.00 950.10 0.0M
2025-06-17 947.50 949.60 947.50 947.60 0.0M
2025-06-16 931.50 931.50 931.00 931.00 0.0M
2025-06-13 964.50 964.50 950.00 950.00 0.0M
2025-06-12 965.00 965.00 940.00 964.50 0.0M
2025-06-11 949.40 949.40 949.40 949.40 0.0M
2025-06-10 895.05 930.80 895.05 930.80 0.0M
2025-06-09 894.70 912.55 894.70 912.55 0.0M
2025-06-06 888.75 894.70 888.75 894.70 0.0M
2025-06-05 870.00 877.20 870.00 877.20 0.0M
2025-06-04 853.85 860.00 853.85 860.00 0.0M
2025-06-03 871.25 871.25 871.25 871.25 0.0M
2025-06-02 889.15 889.15 888.40 889.00 0.0M
2025-05-30 906.50 906.50 906.50 906.50 0.0M
2025-05-29 924.95 925.00 924.00 925.00 0.0M
2025-05-28 910.00 924.95 910.00 924.95 0.0M
2025-05-27 907.00 910.00 906.50 910.00 0.0M
2025-05-26 907.50 908.00 907.50 908.00 0.0M
2025-05-23 903.80 907.50 903.80 907.50 0.0M
2025-05-22 904.10 905.50 904.10 905.10 0.0M
2025-05-21 920.85 920.85 920.85 920.85 0.0M
2025-05-20 968.90 974.75 930.60 939.65 0.0M
2025-05-19 930.00 976.30 883.35 976.30 0.0M
2025-05-16 959.90 959.90 910.25 929.85 0.0M
2025-05-15 959.90 964.75 900.00 938.00 0.0M
2025-05-14 909.00 918.85 870.50 918.85 0.0M
2025-05-13 858.95 875.10 837.60 875.10 0.0M
2025-05-12 793.80 833.45 793.80 833.45 0.0M
2025-05-09 793.80 793.80 793.80 793.80 0.0M
2025-05-08 810.00 818.95 810.00 810.00 0.0M
2025-05-07 805.00 820.30 805.00 811.10 0.0M
2025-05-06 834.00 834.00 820.30 820.30 0.0M
2025-05-05 847.95 849.20 834.00 837.00 0.0M
2025-05-02 864.90 864.90 847.95 850.75 0.0M
2025-04-30 843.95 847.95 843.90 847.95 0.0M
2025-04-29 815.20 831.35 815.20 831.35 0.0M
2025-04-28 810.60 815.05 810.60 815.05 0.0M
2025-04-25 828.00 828.00 827.15 827.15 0.0M
2025-04-24 843.10 844.00 830.35 844.00 0.0M
2025-04-23 844.10 844.10 843.25 843.25 0.0M
2025-04-22 860.50 860.50 860.45 860.45 0.0M
2025-04-21 883.15 883.15 878.00 878.00 0.0M
2025-04-17 865.00 878.80 864.90 878.80 0.0M
2025-04-16 846.60 862.00 846.60 862.00 0.0M
2025-04-15 846.60 846.60 846.60 846.60 0.0M
2025-04-11 833.15 833.15 830.00 830.00 0.0M
2025-04-09 816.90 816.90 816.50 816.85 0.0M
2025-04-08 785.20 800.90 785.20 800.90 0.0M
2025-04-07 785.20 785.20 785.20 785.20 0.0M
2025-04-04 801.20 801.20 799.00 801.20 0.0M
2025-04-03 785.50 785.50 785.50 785.50 0.0M
2025-04-02 770.10 770.10 770.10 770.10 0.0M
2025-04-01 745.55 755.00 745.55 755.00 0.0M
2025-03-28 745.55 745.55 745.55 745.55 0.0M
2025-03-27 760.75 760.75 760.75 760.75 0.0M
2025-03-26 776.15 776.25 776.15 776.25 0.0M
2025-03-25 791.95 791.95 760.00 791.95 0.0M
2025-03-24 723.00 754.25 723.00 754.25 0.0M
2025-03-21 718.35 718.35 701.00 718.35 0.0M
2025-03-20 676.95 684.15 674.00 684.15 0.0M
2025-03-19 628.20 651.60 628.00 651.60 0.0M
2025-03-18 620.00 642.50 601.20 620.60 0.0M
2025-03-17 659.90 659.90 626.90 627.00 0.0M
2025-03-13 694.90 698.85 656.10 659.90 0.0M
2025-03-12 675.10 704.70 675.10 683.45 0.0M
2025-03-11 705.30 705.30 679.90 679.95 0.0M
2025-03-10 750.50 778.00 715.65 715.65 0.0M
2025-03-07 721.80 757.60 706.00 753.30 0.0M
2025-03-06 730.00 730.00 688.00 721.55 0.0M
2025-03-05 704.95 724.40 690.00 716.95 0.0M
2025-03-04 688.30 760.00 688.30 694.80 0.0M
2025-03-03 754.00 763.80 724.50 724.50 0.0M
2025-02-28 781.00 782.00 752.55 762.60 0.0M
2025-02-27 825.00 825.00 780.00 792.15 0.0M
2025-02-25 806.00 824.00 785.00 803.30 0.0M
2025-02-24 766.90 820.00 766.90 804.05 0.0M
2025-02-21 850.00 850.00 806.90 807.25 0.0M
2025-02-20 821.90 878.10 806.50 849.35 0.1M
2025-02-19 746.00 822.50 736.05 815.10 0.1M
2025-02-18 739.00 789.05 711.65 747.75 0.1M
2025-02-17 805.55 892.00 782.80 782.80 0.3M
2025-02-14 1,000.00 1,100.00 978.45 978.45 0.3M
2025-02-13 1,208.50 1,249.95 1,198.00 1,223.05 0.0M
2025-02-12 1,217.70 1,250.00 1,129.95 1,216.90 0.0M
2025-02-11 1,275.85 1,276.20 1,150.05 1,199.70 0.0M
2025-02-10 1,264.65 1,298.35 1,205.75 1,283.20 0.0M
2025-02-07 1,265.50 1,314.25 1,250.55 1,258.35 0.0M
2025-02-06 1,249.90 1,314.90 1,240.20 1,278.85 0.0M
2025-02-05 1,229.50 1,294.90 1,200.00 1,268.95 0.0M
2025-02-04 1,165.00 1,215.40 1,165.00 1,184.00 0.0M
2025-02-03 1,188.00 1,225.95 1,130.05 1,161.50 0.0M
2025-02-01 1,283.55 1,288.20 1,215.05 1,234.50 0.0M
2025-01-31 1,214.90 1,309.00 1,198.30 1,292.20 0.0M
2025-01-30 1,243.70 1,265.00 1,180.55 1,208.55 0.0M
2025-01-29 1,136.00 1,260.80 1,136.00 1,255.15 0.0M
2025-01-28 1,146.00 1,272.15 1,040.85 1,146.20 0.1M
2025-01-27 1,202.50 1,246.00 1,135.00 1,156.50 0.0M
2025-01-24 1,302.60 1,320.00 1,224.05 1,258.50 0.0M
2025-01-23 1,292.00 1,319.25 1,289.40 1,308.80 0.0M
2025-01-22 1,350.50 1,351.95 1,258.45 1,293.35 0.0M
2025-01-21 1,340.50 1,371.60 1,340.50 1,363.65 0.0M
2025-01-20 1,371.30 1,386.00 1,335.00 1,359.30 0.0M
2025-01-17 1,358.00 1,379.00 1,345.00 1,371.10 0.0M
2025-01-16 1,419.60 1,432.45 1,355.50 1,380.50 0.0M
2025-01-15 1,454.85 1,454.85 1,400.10 1,419.60 0.0M
2025-01-14 1,369.95 1,448.90 1,369.75 1,395.55 0.0M
2025-01-13 1,385.00 1,390.00 1,355.00 1,369.95 0.0M
2025-01-10 1,355.00 1,407.00 1,320.10 1,381.65 0.0M
2025-01-09 1,449.80 1,449.80 1,370.00 1,384.90 0.0M
2025-01-08 1,462.00 1,488.90 1,431.00 1,439.65 0.0M
2025-01-07 1,468.00 1,484.90 1,450.00 1,454.30 0.0M
2025-01-06 1,510.00 1,510.00 1,450.00 1,467.95 0.0M
2025-01-03 1,489.10 1,526.90 1,471.15 1,503.45 0.0M
2025-01-02 1,510.80 1,517.90 1,461.40 1,490.70 0.0M
2025-01-01 1,532.50 1,532.50 1,498.15 1,505.55 0.0M